Glu Mobile Historical Data - GLUU

GLUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 8.94 -0.54 -5.7% 9.39 9.70 8.90 8,606,860
Jun 04 2020 9.48 -0.08 -0.84% 9.27 10.43 9.13 27,345,232
Jun 03 2020 9.56 -0.39 -3.92% 9.66 9.96 9.13 6,215,821
Jun 02 2020 9.95 -0.30 -2.93% 10.28 10.4399 9.84 2,648,185
Jun 01 2020 10.25 0.42 4.27% 10.01 10.48 9.71 6,304,391
May 29 2020 9.83 1.15 13.25% 9.35 9.98 9.29 6,397,700
May 28 2020 8.68 -0.19 -2.14% 8.88 8.9168 8.65 1,987,281
May 27 2020 8.87 -0.13 -1.44% 8.99 9.10 8.65 3,186,787
May 26 2020 9.00 -0.43 -4.56% 9.60 9.69 8.95 2,853,247
May 25 2020 9.43 0.00 +0.00% 9.50 9.55 9.37 0
May 22 2020 9.43 -0.07 -0.74% 9.50 9.55 9.37 1,417,162
May 21 2020 9.50 -0.26 -2.61% 9.76 9.8799 9.455 1,560,075
May 20 2020 9.755 0.28 2.9% 9.61 9.97 9.5799 2,404,793
May 19 2020 9.48 0.04 0.42% 9.45 9.7536 9.34 2,229,871
May 18 2020 9.44 -0.01 -0.11% 9.64 9.7573 9.33 2,216,703
May 15 2020 9.45 0.02 0.21% 9.32 9.64 9.21 1,553,116
May 14 2020 9.43 -0.05 -0.53% 9.49 9.56 9.23 2,269,500
May 13 2020 9.48 -0.17 -1.76% 9.66 9.865 9.2201 4,016,364
May 12 2020 9.65 -0.18 -1.83% 9.85 10.28 9.65 3,822,328
May 11 2020 9.83 -0.33 -3.25% 9.89 10.22 9.67 5,385,152
May 08 2020 10.16 1.21 13.52% 9.20 10.72 8.96 9,621,882
May 07 2020 8.95 0.15 1.7% 8.75 9.04 8.42 5,294,546
May 06 2020 8.80 0.49 5.9% 8.47 8.81 8.35 4,142,234
May 05 2020 8.31 0.31 3.88% 8.00 8.70 7.9128 4,260,034
May 04 2020 8.00 0.10 1.27% 7.90 8.10 7.80 2,647,250
May 01 2020 7.90 0.10 1.28% 7.70 7.90 7.5109 2,191,699
Apr 30 2020 7.80 -0.11 -1.39% 7.80 7.97 7.685 1,502,389
Apr 29 2020 7.91 0.17 2.2% 7.88 8.03 7.595 1,984,572
Apr 28 2020 7.74 -0.51 -6.18% 8.33 8.35 7.72 2,567,004
Apr 27 2020 8.25 0.23 2.87% 8.14 8.35 8.01 2,223,344
Apr 24 2020 8.02 0.02 0.25% 8.07 8.08 7.91 1,733,972
Apr 23 2020 8.00 0.07 0.88% 7.91 8.10 7.85 1,591,830
Apr 22 2020 7.93 -0.08 -1.0% 8.15 8.17 7.81 3,437,420
Apr 21 2020 8.01 0.10 1.26% 7.89 8.07 7.5205 6,346,872
Apr 20 2020 7.91 0.16 2.06% 7.67 8.27 7.51 3,891,021
Apr 17 2020 7.75 0.29 3.82% 7.59 7.76 7.29 3,525,763
Apr 16 2020 7.465 0.47 6.64% 7.11 7.47 7.07 3,298,409
Apr 15 2020 7.00 0.14 2.04% 6.77 7.04 6.61 3,021,169
Apr 14 2020 6.86 0.62 9.94% 6.37 7.11 6.30 4,766,737
Apr 13 2020 6.24 0.60 10.64% 5.65 6.275 5.50 3,233,119
Apr 10 2020 5.64 0.00 +0.00% 5.75 5.79 5.61 0
Apr 09 2020 5.64 -0.13 -2.25% 5.75 5.79 5.61 3,369,315
Apr 08 2020 5.77 -0.37 -5.95% 5.99 6.05 5.50 6,632,569
Apr 07 2020 6.135 0.12 1.91% 6.01 6.23 5.94 2,820,427
Apr 06 2020 6.02 0.10 1.69% 6.02 6.20 5.90 2,678,495
Apr 03 2020 5.92 -0.31 -4.98% 6.05 6.205 5.75 3,019,478
Apr 02 2020 6.23 0.18 2.98% 6.00 6.3619 5.99 1,769,254
Apr 01 2020 6.05 -0.24 -3.82% 6.14 6.29 5.91 2,947,641
Mar 31 2020 6.29 -0.20 -3.08% 6.55 6.64 6.22 3,799,327
Mar 30 2020 6.49 0.35 5.7% 6.19 6.92 6.0999 7,436,175
Mar 27 2020 6.14 -0.05 -0.81% 6.05 6.26 5.8904 2,041,012
Mar 26 2020 6.19 -0.02 -0.32% 6.20 6.41 5.91 3,584,155
Mar 25 2020 6.21 -0.19 -2.97% 6.41 6.70 5.83 4,855,776
Mar 24 2020 6.40 0.31 5.09% 6.35 6.59 6.0725 3,461,040
Mar 23 2020 6.09 0.00 0.0% 6.04 6.30 5.595 3,269,906
Mar 20 2020 6.09 -0.21 -3.33% 6.32 6.79 5.915 5,633,102
Mar 19 2020 6.30 0.46 7.88% 6.00 6.94 5.53 5,677,388
Mar 18 2020 5.84 0.64 12.31% 4.96 5.90 4.79 7,159,240
Mar 17 2020 5.20 0.66 14.54% 4.56 5.31 4.42 4,026,733
Mar 16 2020 4.54 -0.56 -10.98% 4.29 4.78 3.98 3,915,243
Mar 13 2020 5.10 -0.10 -1.92% 5.41 5.59 4.88 3,885,279
Mar 12 2020 5.20 -0.86 -14.19% 5.58 5.64 4.93 4,990,917
Mar 11 2020 6.06 -0.12 -1.94% 6.01 6.12 5.75 4,845,400
Mar 10 2020 6.18 0.01 0.16% 6.36 6.44 5.81 3,227,232
Mar 09 2020 6.17 -0.40 -6.09% 6.11 6.50 5.90 2,519,578


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.